25,388.99
Last Update: 2025-10-02
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 14,874.73 | 14,876.69 | 14,733.93 | 14,811.49 | 0.0K |
08:05 | 14,799.37 | 14,806.63 | 14,787.25 | 14,793.13 | 0.0K |
08:10 | 14,801.21 | 14,838.95 | 14,801.21 | 14,838.95 | 0.0K |
08:15 | 14,844.49 | 14,844.49 | 14,830.87 | 14,830.87 | 0.0K |
08:20 | 14,830.87 | 14,830.87 | 14,800.52 | 14,812.06 | 0.0K |
08:25 | 14,812.06 | 14,812.06 | 14,812.06 | 14,812.06 | 0.0K |
08:30 | 14,809.29 | 14,809.29 | 14,790.48 | 14,790.48 | 0.0K |
08:35 | 14,786.44 | 14,786.44 | 14,749.97 | 14,783.78 | 0.0K |
08:40 | 14,782.40 | 14,789.21 | 14,782.40 | 14,789.21 | 0.0K |
08:45 | 14,790.59 | 14,808.13 | 14,790.59 | 14,808.13 | 0.0K |
08:50 | 14,799.36 | 14,799.36 | 14,789.21 | 14,789.21 | 0.0K |
08:55 | 14,786.44 | 14,787.82 | 14,786.44 | 14,787.82 | 0.0K |
09:00 | 14,779.05 | 14,779.05 | 14,759.32 | 14,759.32 | 0.0K |
09:05 | 14,768.09 | 14,770.86 | 14,762.09 | 14,762.09 | 0.0K |
09:10 | 14,728.04 | 14,728.04 | 14,700.11 | 14,700.11 | 0.0K |
09:15 | 14,694.69 | 14,706.80 | 14,694.69 | 14,699.07 | 0.0K |
09:20 | 14,697.05 | 14,707.84 | 14,697.05 | 14,707.84 | 0.0K |
09:25 | 14,703.46 | 14,705.48 | 14,681.13 | 14,692.67 | 0.0K |
09:30 | 14,706.80 | 14,706.80 | 14,695.96 | 14,695.96 | 0.0K |
09:35 | 14,694.57 | 14,719.56 | 14,692.55 | 14,719.56 | 0.0K |
09:40 | 14,721.58 | 14,725.62 | 14,721.58 | 14,721.58 | 0.0K |
09:45 | 14,728.50 | 14,730.52 | 14,728.50 | 14,730.52 | 0.0K |
09:50 | 14,717.36 | 14,726.42 | 14,713.61 | 14,713.61 | 0.0K |
09:55 | 14,711.59 | 14,711.59 | 14,710.21 | 14,710.21 | 0.0K |
10:00 | 14,701.44 | 14,701.44 | 14,689.90 | 14,689.90 | 0.0K |
10:10 | 14,689.90 | 14,689.90 | 14,689.90 | 14,689.90 | 0.0K |
10:15 | 14,694.28 | 14,700.69 | 14,683.84 | 14,683.84 | 0.0K |
10:20 | 14,692.61 | 14,694.63 | 14,692.61 | 14,694.63 | 0.0K |
10:25 | 14,697.40 | 14,697.40 | 14,682.51 | 14,682.51 | 0.0K |
10:30 | 14,685.28 | 14,698.15 | 14,683.89 | 14,698.15 | 0.0K |
10:35 | 14,702.19 | 14,724.12 | 14,702.19 | 14,707.61 | 0.0K |
10:40 | 14,711.65 | 14,720.42 | 14,701.49 | 14,701.49 | 0.0K |
10:45 | 14,702.88 | 14,702.88 | 14,678.93 | 14,678.93 | 0.0K |
10:50 | 14,670.16 | 14,693.76 | 14,667.39 | 14,680.95 | 0.0K |
10:55 | 14,682.97 | 14,687.01 | 14,682.97 | 14,687.01 | 0.0K |
11:00 | 14,685.62 | 14,685.62 | 14,676.22 | 14,676.22 | 0.0K |
11:05 | 14,682.28 | 14,686.32 | 14,668.78 | 14,677.55 | 0.0K |
11:10 | 14,680.32 | 14,680.32 | 14,680.32 | 14,680.32 | 0.0K |
11:15 | 14,683.09 | 14,692.61 | 14,681.07 | 14,692.61 | 0.0K |
11:20 | 14,700.69 | 14,700.69 | 14,698.67 | 14,698.67 | 0.0K |
11:25 | 14,702.71 | 14,711.48 | 14,696.94 | 14,696.94 | 0.0K |
11:30 | 14,692.90 | 14,692.90 | 14,680.95 | 14,682.97 | 0.0K |
11:35 | 14,680.95 | 14,686.38 | 14,680.95 | 14,686.38 | 0.0K |
11:40 | 14,690.76 | 14,694.17 | 14,688.74 | 14,694.17 | 0.0K |
11:45 | 14,695.55 | 14,695.55 | 14,694.17 | 14,694.17 | 0.0K |
11:50 | 14,695.55 | 14,697.57 | 14,683.03 | 14,683.03 | 0.0K |
11:55 | 14,681.01 | 14,681.01 | 14,679.63 | 14,679.63 | 0.0K |
12:00 | 14,675.24 | 14,684.01 | 14,673.22 | 14,675.24 | 0.0K |
12:05 | 14,679.63 | 14,679.63 | 14,672.70 | 14,677.49 | 0.0K |
12:10 | 14,679.51 | 14,679.51 | 14,677.49 | 14,677.49 | 0.0K |
12:15 | 14,678.88 | 14,680.26 | 14,675.47 | 14,675.47 | 0.0K |
12:20 | 14,666.70 | 14,668.72 | 14,666.70 | 14,668.72 | 0.0K |
12:25 | 14,673.11 | 14,686.26 | 14,673.11 | 14,684.24 | 0.0K |
12:30 | 14,684.24 | 14,684.24 | 14,679.86 | 14,679.86 | 0.0K |
12:35 | 14,679.86 | 14,679.86 | 14,675.70 | 14,678.47 | 0.0K |
12:40 | 14,679.86 | 14,682.63 | 14,678.59 | 14,682.63 | 0.0K |
12:45 | 14,672.82 | 14,679.57 | 14,659.26 | 14,659.26 | 0.0K |
12:50 | 14,657.87 | 14,662.26 | 14,652.16 | 14,659.60 | 0.0K |
12:55 | 14,656.83 | 14,662.37 | 14,652.45 | 14,659.60 | 0.0K |
13:00 | 14,650.83 | 14,661.62 | 14,647.43 | 14,648.81 | 0.0K |
13:05 | 14,644.77 | 14,648.81 | 14,644.77 | 14,648.81 | 0.0K |
13:10 | 14,653.54 | 14,661.33 | 14,614.54 | 14,614.54 | 0.0K |
13:15 | 14,603.75 | 14,609.58 | 14,590.59 | 14,609.58 | 0.0K |
13:20 | 14,610.96 | 14,632.77 | 14,610.96 | 14,632.77 | 0.0K |
13:25 | 14,622.33 | 14,622.33 | 14,620.31 | 14,620.31 | 0.0K |
13:30 | 14,613.27 | 14,613.27 | 14,598.96 | 14,603.11 | 0.0K |
13:35 | 14,604.50 | 14,604.50 | 14,576.74 | 14,583.55 | 0.0K |
13:40 | 14,579.16 | 14,630.93 | 14,579.16 | 14,629.54 | 0.0K |
13:45 | 14,626.14 | 14,644.14 | 14,626.14 | 14,644.14 | 0.0K |
13:50 | 14,654.24 | 14,654.24 | 14,620.54 | 14,620.54 | 0.0K |
13:55 | 14,617.77 | 14,623.83 | 14,611.36 | 14,617.77 | 0.0K |
14:00 | 14,613.38 | 14,619.79 | 14,613.38 | 14,617.77 | 0.0K |
14:05 | 14,619.15 | 14,634.33 | 14,617.77 | 14,634.33 | 0.0K |
14:10 | 14,631.56 | 14,642.12 | 14,631.56 | 14,641.37 | 0.0K |
14:15 | 14,645.52 | 14,645.52 | 14,632.95 | 14,632.95 | 0.0K |
14:20 | 14,636.35 | 14,655.62 | 14,636.35 | 14,648.01 | 0.0K |
14:25 | 14,645.99 | 14,672.07 | 14,641.60 | 14,672.07 | 0.0K |
14:30 | 14,685.23 | 14,725.62 | 14,685.23 | 14,725.62 | 0.0K |
14:35 | 14,731.04 | 14,784.71 | 14,715.46 | 14,782.05 | 0.0K |
14:40 | 14,783.44 | 14,788.17 | 14,759.43 | 14,788.17 | 0.0K |
14:45 | 14,786.78 | 14,855.22 | 14,786.78 | 14,852.45 | 0.0K |
14:50 | 14,851.06 | 14,851.06 | 14,795.55 | 14,795.55 | 0.0K |
14:55 | 14,798.32 | 14,798.32 | 14,775.93 | 14,775.93 | 0.0K |
15:00 | 14,785.40 | 14,817.25 | 14,768.55 | 14,817.25 | 0.0K |
15:05 | 14,799.71 | 14,807.90 | 14,785.51 | 14,807.90 | 0.0K |
15:10 | 14,806.52 | 14,815.98 | 14,806.52 | 14,815.98 | 0.0K |
15:15 | 14,814.60 | 14,838.95 | 14,801.79 | 14,838.95 | 0.0K |
15:20 | 14,838.95 | 14,862.61 | 14,838.95 | 14,862.61 | 0.0K |
15:25 | 14,871.38 | 14,871.38 | 14,826.02 | 14,826.02 | 0.0K |
15:30 | 14,813.21 | 14,818.64 | 14,786.21 | 14,786.21 | 0.0K |
15:35 | 14,787.59 | 14,810.56 | 14,787.59 | 14,810.56 | 0.0K |
15:40 | 14,806.52 | 14,815.29 | 14,803.75 | 14,806.52 | 0.0K |
15:45 | 14,807.90 | 14,807.90 | 14,769.36 | 14,784.13 | 0.0K |
15:50 | 14,776.74 | 14,811.25 | 14,773.97 | 14,811.25 | 0.0K |
15:55 | 14,820.02 | 14,852.45 | 14,820.02 | 14,829.48 | 0.0K |
16:00 | 14,833.52 | 14,852.45 | 14,833.52 | 14,839.52 | 0.0K |
16:05 | 14,835.48 | 14,835.48 | 14,808.48 | 14,824.06 | 0.0K |
16:10 | 14,822.67 | 14,831.44 | 14,813.90 | 14,831.44 | 0.0K |
16:15 | 14,841.60 | 14,845.64 | 14,827.40 | 14,831.44 | 0.0K |
16:20 | 14,840.22 | 14,844.95 | 14,834.79 | 14,834.79 | 0.0K |
16:25 | 14,826.02 | 14,839.52 | 14,826.02 | 14,829.48 | 0.0K |
16:35 | 14,842.63 | 14,842.63 | 14,842.63 | 14,842.63 | 0.0K |